Fentura Financial Inc (QX) (FETM)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.38 | 32.6548672566 | 22.6 | 29.98 | 22.6 | 2217 | 25.89315439 | CS |
| 4 | 7.3 | 32.1869488536 | 22.68 | 29.98 | 22.16 | 2718 | 23.61468364 | CS |
| 12 | 6.6699 | 28.6137768607 | 23.3101 | 29.98 | 22.16 | 2563 | 23.28873194 | CS |
| 26 | 4.95 | 19.7762684778 | 25.03 | 29.98 | 22.16 | 3095 | 24.71859651 | CS |
| 52 | 9.95 | 49.6754867698 | 20.03 | 29.98 | 20 | 3364 | 23.58079293 | CS |
| 156 | 4.15 | 16.0665892373 | 25.83 | 29.98 | 18.7001 | 4866 | 23.54181076 | CS |
| 260 | 9.52 | 46.5298142717 | 20.46 | 29.98 | 12 | 4897 | 22.1495841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 29.98 | 2.73 | 10.02 | 27.75 | 29.98 | 27.75 | 1001 |
| 1721683740 | 27.25 | 0.45 | 1.68 | 27 | 27.25 | 27 | 2524 |
| 1721424360 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1721337960 | 26.8 | 0.8 | 3.08 | 26.5 | 27 | 26.5 | 300 |
| 1721251320 | 26 | 2.3 | 9.70 | 23.7 | 26 | 23.7 | 4155 |
| 1721164920 | 23.7 | 0.71 | 3.09 | 22.6 | 23.7 | 22.6 | 1888 |
| 1721078940 | 22.99 | 0.25 | 1.10 | 22.74 | 22.99 | 22.74 | 15888 |
| 1720819200 | 22.74 | -0.01 | -0.04 | 22.5 | 22.74 | 22.5 | 905 |
| 1720733280 | 22.75 | 0.3 | 1.34 | 22.45 | 22.75 | 22.45 | 2480 |
| 1720646880 | 22.45 | -0.3 | -1.32 | 22.31 | 22.49 | 22.16 | 2397 |
| 1720560540 | 22.75 | -0.25 | -1.09 | 22.32 | 22.75 | 22.3 | 2225 |
| 1720473780 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1720214580 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1720041780 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1719955380 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1719868980 | 23 | 0.5 | 2.22 | 23 | 23 | 23 | 200 |
| 1719609600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1719523200 | 22.5 | 0 | 0.00 | 22.33 | 22.5 | 22.33 | 307 |
| 1719437040 | 22.5 | -0.1 | -0.44 | 22.53 | 22.53 | 22.5 | 600 |
| 1719350880 | 22.6 | -0.1 | -0.44 | 22.68 | 22.68 | 22.6 | 1471 |
| 1719264540 | 22.7 | -0.25 | -1.09 | 22.95 | 22.95 | 22.6 | 2300 |
| 1719005220 | 22.95 | -0.04 | -0.17 | 22.77 | 22.99 | 22.77 | 1431 |
| 1718918640 | 22.99 | -0.1 | -0.43 | 22.99 | 23 | 22.82 | 3600 |
| 1718745900 | 23.09 | 0 | 0.00 | 23.09 | 23.09 | 23.09 | 0 |
| 1718659500 | 23.09 | 0 | 0.00 | 23.09 | 23.09 | 23.09 | 0 |
| 1718400300 | 23.09 | 0.33 | 1.45 | 22.8 | 23.09 | 22.79 | 3300 |
| 1718314140 | 22.76 | -0.04 | -0.18 | 22.85 | 22.85 | 22.76 | 6709 |
| 1718227380 | 22.8 | -0.2 | -0.87 | 22.96 | 22.96 | 22.8 | 2300 |
| 1718141280 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718054880 | 23 | -0.18 | -0.78 | 22.78 | 23 | 22.78 | 500 |
| 1717795800 | 23.18 | 0.23 | 1.00 | 22.81 | 23.18 | 22.75 | 1822 |
| 1717709400 | 22.95 | -0.29 | -1.25 | 23.01 | 23.17 | 22.95 | 7300 |
| 1717622460 | 23.24 | -0.01 | -0.04 | 23.25 | 23.25 | 23.01 | 1400 |
| 1717536540 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1717450140 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1717190940 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1717104540 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 1000 |
| 1717018020 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 2000 |
| 1716931740 | 23.25 | 0 | 0.00 | 23.23 | 23.25 | 23.23 | 7150 |
| 1716585840 | 23.25 | 0.02 | 0.09 | 23.02 | 23.25 | 23.02 | 537 |
| 1716499740 | 23.23 | -0.01 | -0.04 | 23.23 | 23.23 | 23.23 | 100 |
| 1716412980 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1716326580 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1716240180 | 23.24 | -0.01 | -0.04 | 23.04 | 23.25 | 23.02 | 890 |
| 1715981340 | 23.25 | -0.25 | -1.06 | 23.38 | 23.4 | 23.25 | 715 |
| 1715894400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1715808000 | 23.5 | 0.25 | 1.08 | 23.4899 | 23.5 | 23.4899 | 1321 |
| 1715722140 | 23.25 | 0 | 0.00 | 23.02 | 23.25 | 23 | 1301 |
| 1715635740 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1715376540 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1715290140 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1715203740 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1715117340 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1715030940 | 23.25 | -0.5 | -2.11 | 23.31 | 23.5 | 23 | 5900 |
| 1714771740 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1714685340 | 23.75 | 0 | 0.00 | 23.3101 | 23.75 | 23.3101 | 209 |
| 1714599000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1714512600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1714426140 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1714166940 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1714080540 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1713994140 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
